武田薬品工業(4502)の株価時系列情報
武田薬品工業(4502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,610 | 4,640 | 4,580 | 4,640 | 1,111,700 |
| 2008/12/29 | 4,540 | 4,600 | 4,530 | 4,600 | 1,059,700 |
| 2008/12/26 | 4,570 | 4,620 | 4,510 | 4,530 | 1,738,200 |
| 2008/12/25 | 4,490 | 4,550 | 4,490 | 4,550 | 1,259,600 |
| 2008/12/24 | 4,450 | 4,510 | 4,430 | 4,480 | 2,382,000 |
| 2008/12/22 | 4,440 | 4,590 | 4,430 | 4,540 | 2,975,900 |
| 2008/12/19 | 4,450 | 4,480 | 4,410 | 4,420 | 4,095,700 |
| 2008/12/18 | 4,500 | 4,510 | 4,440 | 4,460 | 3,671,200 |
| 2008/12/17 | 4,470 | 4,520 | 4,430 | 4,520 | 6,757,300 |
| 2008/12/16 | 4,480 | 4,490 | 4,410 | 4,430 | 5,394,400 |
| 2008/12/15 | 4,480 | 4,540 | 4,470 | 4,530 | 3,820,400 |
| 2008/12/12 | 4,490 | 4,500 | 4,440 | 4,440 | 9,282,100 |
| 2008/12/11 | 4,500 | 4,550 | 4,460 | 4,530 | 5,577,000 |
| 2008/12/10 | 4,510 | 4,520 | 4,460 | 4,510 | 5,293,700 |
| 2008/12/09 | 4,530 | 4,560 | 4,490 | 4,530 | 4,091,000 |
| 2008/12/08 | 4,530 | 4,600 | 4,510 | 4,540 | 3,844,000 |
| 2008/12/05 | 4,600 | 4,600 | 4,500 | 4,510 | 4,308,000 |
| 2008/12/04 | 4,500 | 4,540 | 4,490 | 4,520 | 4,663,800 |
| 2008/12/03 | 4,520 | 4,530 | 4,470 | 4,480 | 6,018,200 |
| 2008/12/02 | 4,530 | 4,550 | 4,490 | 4,490 | 5,287,500 |
| 2008/12/01 | 4,620 | 4,640 | 4,540 | 4,630 | 1,936,200 |
| 2008/11/28 | 4,640 | 4,650 | 4,540 | 4,610 | 3,429,200 |
| 2008/11/27 | 4,630 | 4,690 | 4,580 | 4,670 | 7,114,300 |
| 2008/11/26 | 4,410 | 4,440 | 4,330 | 4,380 | 4,278,100 |
| 2008/11/25 | 4,570 | 4,630 | 4,500 | 4,560 | 5,900,900 |
| 2008/11/21 | 4,480 | 4,550 | 4,470 | 4,540 | 6,144,500 |
| 2008/11/20 | 4,600 | 4,600 | 4,480 | 4,480 | 4,323,400 |
| 2008/11/19 | 4,670 | 4,680 | 4,570 | 4,670 | 3,295,900 |
| 2008/11/18 | 4,730 | 4,780 | 4,610 | 4,610 | 4,471,500 |
| 2008/11/17 | 4,640 | 4,930 | 4,630 | 4,820 | 3,894,800 |
| 2008/11/14 | 4,760 | 4,800 | 4,650 | 4,690 | 4,402,700 |
| 2008/11/13 | 4,570 | 4,700 | 4,560 | 4,610 | 4,469,500 |
| 2008/11/12 | 4,710 | 4,780 | 4,680 | 4,720 | 5,028,300 |
| 2008/11/11 | 4,800 | 4,960 | 4,750 | 4,860 | 3,516,700 |
| 2008/11/10 | 4,890 | 4,950 | 4,870 | 4,930 | 3,009,000 |
| 2008/11/07 | 4,660 | 4,910 | 4,610 | 4,670 | 5,841,600 |
| 2008/11/06 | 4,840 | 4,940 | 4,760 | 4,810 | 5,253,300 |
| 2008/11/05 | 5,210 | 5,240 | 4,860 | 5,100 | 5,134,800 |
| 2008/11/04 | 4,960 | 5,120 | 4,870 | 5,110 | 4,957,100 |
| 2008/10/31 | 4,980 | 5,040 | 4,830 | 4,830 | 4,647,100 |
| 2008/10/30 | 4,720 | 5,150 | 4,670 | 5,150 | 4,317,400 |
| 2008/10/29 | 4,650 | 4,750 | 4,450 | 4,750 | 4,351,800 |
| 2008/10/28 | 4,260 | 4,490 | 4,190 | 4,450 | 5,091,500 |
| 2008/10/27 | 4,600 | 4,660 | 4,210 | 4,210 | 7,842,300 |
| 2008/10/24 | 4,800 | 4,800 | 4,650 | 4,650 | 9,571,200 |
| 2008/10/23 | 4,680 | 4,830 | 4,610 | 4,800 | 11,568,000 |
| 2008/10/22 | 4,820 | 4,890 | 4,680 | 4,680 | 8,552,300 |
| 2008/10/21 | 4,890 | 4,980 | 4,810 | 4,920 | 9,997,200 |
| 2008/10/20 | 4,590 | 4,650 | 4,490 | 4,640 | 4,432,800 |
| 2008/10/17 | 4,660 | 4,690 | 4,460 | 4,490 | 7,093,300 |
| 2008/10/16 | 4,550 | 4,750 | 4,460 | 4,460 | 10,199,800 |
| 2008/10/15 | 4,730 | 5,010 | 4,720 | 4,950 | 10,251,800 |
| 2008/10/14 | 4,560 | 4,660 | 4,510 | 4,660 | 6,383,900 |
| 2008/10/10 | 4,260 | 4,470 | 4,160 | 4,160 | 10,830,000 |
| 2008/10/09 | 4,850 | 4,890 | 4,660 | 4,660 | 8,548,100 |
| 2008/10/08 | 5,110 | 5,260 | 4,900 | 4,930 | 10,220,100 |
| 2008/10/07 | 5,490 | 5,530 | 5,270 | 5,270 | 9,602,000 |
| 2008/10/06 | 5,650 | 5,670 | 5,540 | 5,540 | 7,515,200 |
| 2008/10/03 | 5,640 | 5,660 | 5,560 | 5,570 | 6,988,100 |
| 2008/10/02 | 5,600 | 5,750 | 5,540 | 5,590 | 8,349,000 |
| 2008/10/01 | 5,390 | 5,540 | 5,370 | 5,520 | 7,341,600 |
| 2008/09/30 | 5,300 | 5,370 | 5,240 | 5,250 | 4,903,200 |
| 2008/09/29 | 5,620 | 5,730 | 5,500 | 5,530 | 3,900,200 |
| 2008/09/26 | 5,570 | 5,690 | 5,560 | 5,670 | 5,700,900 |
| 2008/09/25 | 5,360 | 5,460 | 5,260 | 5,440 | 3,964,800 |
| 2008/09/24 | 5,200 | 5,400 | 5,180 | 5,400 | 4,001,500 |
| 2008/09/22 | 5,250 | 5,330 | 5,220 | 5,260 | 4,667,700 |
| 2008/09/19 | 5,230 | 5,330 | 5,150 | 5,150 | 5,340,800 |
| 2008/09/18 | 5,160 | 5,250 | 5,150 | 5,150 | 4,186,000 |
| 2008/09/17 | 5,310 | 5,420 | 5,300 | 5,310 | 4,062,400 |
| 2008/09/16 | 5,220 | 5,290 | 5,150 | 5,260 | 4,361,500 |
| 2008/09/12 | 5,560 | 5,580 | 5,420 | 5,440 | 5,775,600 |
| 2008/09/11 | 5,480 | 5,530 | 5,430 | 5,460 | 2,673,400 |
| 2008/09/10 | 5,520 | 5,610 | 5,500 | 5,530 | 3,094,200 |
| 2008/09/09 | 5,530 | 5,590 | 5,510 | 5,590 | 2,757,400 |
| 2008/09/08 | 5,550 | 5,610 | 5,480 | 5,500 | 3,393,000 |
| 2008/09/05 | 5,560 | 5,580 | 5,510 | 5,510 | 3,351,900 |
| 2008/09/04 | 5,690 | 5,700 | 5,640 | 5,660 | 2,897,800 |
| 2008/09/03 | 5,600 | 5,750 | 5,600 | 5,740 | 2,856,000 |
| 2008/09/02 | 5,650 | 5,710 | 5,520 | 5,560 | 3,242,000 |
| 2008/09/01 | 5,680 | 5,750 | 5,640 | 5,670 | 2,407,600 |
| 2008/08/29 | 5,740 | 5,750 | 5,650 | 5,730 | 4,105,100 |
| 2008/08/28 | 5,670 | 5,710 | 5,600 | 5,640 | 3,594,700 |
| 2008/08/27 | 5,710 | 5,770 | 5,660 | 5,750 | 3,643,000 |
| 2008/08/26 | 5,620 | 5,660 | 5,550 | 5,640 | 3,491,800 |
| 2008/08/25 | 5,700 | 5,790 | 5,690 | 5,720 | 2,574,000 |
| 2008/08/22 | 5,600 | 5,660 | 5,570 | 5,650 | 3,096,200 |
| 2008/08/21 | 5,670 | 5,730 | 5,600 | 5,620 | 3,818,100 |
| 2008/08/20 | 5,730 | 5,780 | 5,700 | 5,700 | 3,910,600 |
| 2008/08/19 | 5,940 | 5,960 | 5,790 | 5,830 | 4,117,800 |
| 2008/08/18 | 6,000 | 6,090 | 5,980 | 6,020 | 2,733,200 |
| 2008/08/15 | 5,940 | 6,010 | 5,920 | 6,000 | 2,043,700 |
| 2008/08/14 | 5,970 | 6,040 | 5,920 | 5,970 | 3,463,900 |
| 2008/08/13 | 6,130 | 6,160 | 6,030 | 6,070 | 3,412,800 |
| 2008/08/12 | 6,050 | 6,120 | 6,000 | 6,120 | 4,195,200 |
| 2008/08/11 | 6,040 | 6,100 | 5,970 | 6,000 | 3,054,100 |
| 2008/08/08 | 6,030 | 6,120 | 5,990 | 6,060 | 3,884,300 |
| 2008/08/07 | 6,090 | 6,120 | 6,040 | 6,120 | 5,662,000 |
| 2008/08/06 | 5,980 | 6,040 | 5,920 | 6,020 | 4,526,200 |
| 2008/08/05 | 5,950 | 6,040 | 5,930 | 5,970 | 5,700,700 |
| 2008/08/04 | 5,710 | 5,910 | 5,710 | 5,860 | 5,346,200 |
| 2008/08/01 | 5,700 | 5,730 | 5,630 | 5,640 | 3,535,300 |
| 2008/07/31 | 5,590 | 5,760 | 5,550 | 5,750 | 5,730,800 |
| 2008/07/30 | 5,360 | 5,520 | 5,360 | 5,520 | 2,554,100 |
| 2008/07/29 | 5,360 | 5,390 | 5,300 | 5,330 | 2,378,100 |
| 2008/07/28 | 5,450 | 5,500 | 5,420 | 5,460 | 1,604,800 |
| 2008/07/25 | 5,470 | 5,540 | 5,440 | 5,440 | 2,117,000 |
| 2008/07/24 | 5,500 | 5,530 | 5,450 | 5,530 | 2,931,500 |
| 2008/07/23 | 5,320 | 5,430 | 5,320 | 5,400 | 2,968,500 |
| 2008/07/22 | 5,220 | 5,300 | 5,180 | 5,300 | 2,763,700 |
| 2008/07/18 | 5,180 | 5,180 | 5,110 | 5,160 | 2,382,200 |
| 2008/07/17 | 5,150 | 5,160 | 5,120 | 5,140 | 1,680,600 |
| 2008/07/16 | 5,140 | 5,230 | 5,120 | 5,130 | 2,772,700 |
| 2008/07/15 | 5,110 | 5,210 | 5,050 | 5,150 | 4,442,700 |
| 2008/07/14 | 5,300 | 5,310 | 5,190 | 5,190 | 3,861,000 |
| 2008/07/11 | 5,500 | 5,500 | 5,360 | 5,370 | 4,073,400 |
| 2008/07/10 | 5,390 | 5,530 | 5,380 | 5,470 | 2,843,800 |
| 2008/07/09 | 5,470 | 5,560 | 5,420 | 5,450 | 3,152,300 |
| 2008/07/08 | 5,410 | 5,440 | 5,350 | 5,360 | 3,274,500 |
| 2008/07/07 | 5,270 | 5,480 | 5,260 | 5,450 | 3,626,200 |
| 2008/07/04 | 5,380 | 5,390 | 5,230 | 5,310 | 5,490,900 |
| 2008/07/03 | 5,500 | 5,570 | 5,420 | 5,420 | 3,401,200 |
| 2008/07/02 | 5,530 | 5,540 | 5,440 | 5,500 | 3,627,800 |
| 2008/07/01 | 5,430 | 5,490 | 5,400 | 5,430 | 2,843,900 |
| 2008/06/30 | 5,380 | 5,430 | 5,360 | 5,400 | 3,540,800 |
| 2008/06/27 | 5,470 | 5,490 | 5,340 | 5,380 | 6,699,800 |
| 2008/06/26 | 5,600 | 5,680 | 5,590 | 5,610 | 3,630,700 |
| 2008/06/25 | 5,490 | 5,570 | 5,430 | 5,570 | 3,436,100 |
| 2008/06/24 | 5,550 | 5,560 | 5,490 | 5,490 | 2,269,300 |
| 2008/06/23 | 5,530 | 5,660 | 5,530 | 5,590 | 2,442,000 |
| 2008/06/20 | 5,680 | 5,710 | 5,630 | 5,640 | 3,133,800 |
| 2008/06/19 | 5,810 | 5,850 | 5,700 | 5,720 | 3,053,300 |
| 2008/06/18 | 5,840 | 5,890 | 5,820 | 5,890 | 1,995,300 |
| 2008/06/17 | 5,890 | 5,900 | 5,790 | 5,820 | 2,789,500 |
| 2008/06/16 | 5,780 | 5,860 | 5,740 | 5,840 | 2,289,200 |
| 2008/06/13 | 5,700 | 5,710 | 5,610 | 5,680 | 7,853,100 |
| 2008/06/12 | 5,790 | 5,810 | 5,630 | 5,630 | 4,911,300 |
| 2008/06/11 | 5,850 | 5,890 | 5,820 | 5,870 | 2,914,500 |
| 2008/06/10 | 5,890 | 5,920 | 5,810 | 5,830 | 3,140,900 |
| 2008/06/09 | 5,870 | 5,930 | 5,860 | 5,870 | 2,612,400 |
| 2008/06/06 | 6,010 | 6,030 | 5,950 | 5,970 | 3,525,700 |
| 2008/06/05 | 6,050 | 6,090 | 6,000 | 6,000 | 2,706,700 |
| 2008/06/04 | 6,050 | 6,090 | 6,030 | 6,080 | 2,712,200 |
| 2008/06/03 | 6,030 | 6,070 | 6,010 | 6,020 | 3,200,600 |
| 2008/06/02 | 6,040 | 6,080 | 6,010 | 6,040 | 4,900,500 |
| 2008/05/30 | 6,110 | 6,140 | 6,070 | 6,110 | 4,505,000 |
| 2008/05/29 | 6,030 | 6,140 | 6,020 | 6,140 | 4,554,900 |
| 2008/05/28 | 5,950 | 6,040 | 5,930 | 5,930 | 5,724,600 |
| 2008/05/27 | 5,820 | 5,960 | 5,810 | 5,930 | 3,539,300 |
| 2008/05/26 | 5,900 | 5,920 | 5,770 | 5,770 | 3,834,200 |
| 2008/05/23 | 5,820 | 5,950 | 5,810 | 5,910 | 5,627,800 |
| 2008/05/22 | 5,640 | 5,760 | 5,630 | 5,750 | 3,177,700 |
| 2008/05/21 | 5,800 | 5,810 | 5,710 | 5,720 | 4,742,500 |
| 2008/05/20 | 5,900 | 5,900 | 5,850 | 5,860 | 3,214,400 |
| 2008/05/19 | 5,860 | 5,950 | 5,860 | 5,910 | 3,732,900 |
| 2008/05/16 | 5,830 | 5,930 | 5,820 | 5,840 | 3,533,900 |
| 2008/05/15 | 5,910 | 5,940 | 5,840 | 5,890 | 5,153,100 |
| 2008/05/14 | 5,880 | 5,950 | 5,850 | 5,910 | 7,796,900 |
| 2008/05/13 | 5,690 | 5,920 | 5,690 | 5,840 | 9,438,100 |
| 2008/05/12 | 5,550 | 5,680 | 5,520 | 5,680 | 6,180,800 |
| 2008/05/09 | 5,650 | 5,650 | 5,380 | 5,490 | 7,940,100 |
| 2008/05/08 | 5,740 | 5,750 | 5,640 | 5,650 | 2,333,500 |
| 2008/05/07 | 5,700 | 5,770 | 5,680 | 5,760 | 2,952,400 |
| 2008/05/02 | 5,620 | 5,660 | 5,590 | 5,640 | 2,683,100 |
| 2008/05/01 | 5,510 | 5,560 | 5,490 | 5,530 | 3,560,400 |
| 2008/04/30 | 5,490 | 5,580 | 5,480 | 5,490 | 3,703,900 |
| 2008/04/28 | 5,630 | 5,660 | 5,550 | 5,600 | 2,945,900 |
| 2008/04/25 | 5,520 | 5,680 | 5,490 | 5,630 | 4,333,300 |
| 2008/04/24 | 5,490 | 5,510 | 5,390 | 5,480 | 6,045,500 |
| 2008/04/23 | 5,420 | 5,570 | 5,350 | 5,530 | 8,097,000 |
| 2008/04/22 | 5,420 | 5,500 | 5,370 | 5,400 | 7,357,000 |
| 2008/04/21 | 5,360 | 5,450 | 5,290 | 5,440 | 8,967,800 |
| 2008/04/18 | 5,170 | 5,280 | 5,100 | 5,280 | 6,040,500 |
| 2008/04/17 | 5,200 | 5,220 | 5,050 | 5,180 | 8,745,200 |
| 2008/04/16 | 5,210 | 5,240 | 5,110 | 5,120 | 7,837,100 |
| 2008/04/15 | 5,020 | 5,170 | 5,000 | 5,160 | 5,999,600 |
| 2008/04/14 | 5,250 | 5,250 | 4,970 | 4,990 | 11,892,500 |
| 2008/04/11 | 5,110 | 5,310 | 5,060 | 5,300 | 15,045,900 |
| 2008/04/10 | 5,540 | 5,540 | 5,370 | 5,410 | 5,260,600 |
| 2008/04/09 | 5,590 | 5,630 | 5,500 | 5,550 | 3,410,100 |
| 2008/04/08 | 5,570 | 5,640 | 5,510 | 5,640 | 3,088,100 |
| 2008/04/07 | 5,560 | 5,570 | 5,480 | 5,560 | 2,501,800 |
| 2008/04/04 | 5,540 | 5,580 | 5,500 | 5,550 | 3,403,300 |
| 2008/04/03 | 5,460 | 5,550 | 5,410 | 5,530 | 5,293,800 |
| 2008/04/02 | 5,350 | 5,390 | 5,280 | 5,390 | 4,130,400 |
| 2008/04/01 | 5,040 | 5,190 | 5,030 | 5,150 | 3,106,900 |
| 2008/03/31 | 5,020 | 5,050 | 4,950 | 4,990 | 5,138,100 |
| 2008/03/28 | 5,080 | 5,140 | 5,020 | 5,100 | 3,217,700 |
| 2008/03/27 | 5,110 | 5,140 | 5,040 | 5,090 | 2,824,900 |
| 2008/03/26 | 5,240 | 5,270 | 5,120 | 5,210 | 3,928,300 |
| 2008/03/25 | 5,200 | 5,280 | 5,140 | 5,270 | 4,180,300 |
| 2008/03/24 | 5,130 | 5,170 | 5,100 | 5,100 | 3,163,200 |
| 2008/03/21 | 5,060 | 5,140 | 4,990 | 5,090 | 6,310,700 |
| 2008/03/19 | 5,100 | 5,100 | 4,930 | 5,050 | 4,754,600 |
| 2008/03/18 | 4,870 | 4,960 | 4,850 | 4,870 | 4,714,600 |
| 2008/03/17 | 4,980 | 5,020 | 4,900 | 4,920 | 4,507,500 |
| 2008/03/14 | 5,240 | 5,260 | 5,070 | 5,080 | 8,639,900 |
| 2008/03/13 | 5,280 | 5,290 | 5,160 | 5,170 | 3,941,200 |
| 2008/03/12 | 5,410 | 5,420 | 5,260 | 5,290 | 3,609,100 |
| 2008/03/11 | 5,250 | 5,320 | 5,200 | 5,300 | 3,708,800 |
| 2008/03/10 | 5,250 | 5,330 | 5,240 | 5,270 | 4,001,400 |
| 2008/03/07 | 5,440 | 5,450 | 5,330 | 5,350 | 4,981,100 |
| 2008/03/06 | 5,590 | 5,630 | 5,550 | 5,610 | 2,987,900 |
| 2008/03/05 | 5,550 | 5,610 | 5,530 | 5,550 | 3,150,100 |
| 2008/03/04 | 5,710 | 5,720 | 5,600 | 5,600 | 4,019,900 |
| 2008/03/03 | 5,780 | 5,820 | 5,700 | 5,700 | 4,237,700 |
| 2008/02/29 | 5,810 | 5,920 | 5,810 | 5,860 | 4,903,600 |
| 2008/02/28 | 5,900 | 5,910 | 5,810 | 5,840 | 4,507,700 |
| 2008/02/27 | 6,080 | 6,090 | 5,970 | 5,970 | 3,685,700 |
| 2008/02/26 | 6,110 | 6,110 | 5,950 | 5,980 | 2,714,000 |
| 2008/02/25 | 5,910 | 6,060 | 5,890 | 6,030 | 3,655,900 |
| 2008/02/22 | 5,910 | 5,930 | 5,830 | 5,880 | 3,017,900 |
| 2008/02/21 | 5,900 | 5,970 | 5,850 | 5,920 | 3,934,000 |
| 2008/02/20 | 6,060 | 6,070 | 5,890 | 5,890 | 4,593,500 |
| 2008/02/19 | 6,120 | 6,150 | 6,050 | 6,050 | 3,882,500 |
| 2008/02/18 | 6,170 | 6,210 | 6,120 | 6,120 | 2,592,100 |
| 2008/02/15 | 6,190 | 6,230 | 6,150 | 6,200 | 2,615,300 |
| 2008/02/14 | 6,140 | 6,240 | 6,090 | 6,200 | 3,162,800 |
| 2008/02/13 | 6,180 | 6,180 | 6,040 | 6,070 | 3,336,000 |
| 2008/02/12 | 6,040 | 6,170 | 6,010 | 6,110 | 2,389,800 |
| 2008/02/08 | 6,100 | 6,180 | 6,070 | 6,080 | 4,340,900 |
| 2008/02/07 | 6,170 | 6,190 | 6,090 | 6,160 | 2,499,800 |
| 2008/02/06 | 6,180 | 6,260 | 6,090 | 6,090 | 4,101,600 |
| 2008/02/05 | 6,440 | 6,480 | 6,300 | 6,310 | 3,252,200 |
| 2008/02/04 | 6,330 | 6,400 | 6,280 | 6,340 | 4,020,200 |
| 2008/02/01 | 6,390 | 6,470 | 6,370 | 6,380 | 2,205,600 |
| 2008/01/31 | 6,230 | 6,500 | 6,230 | 6,450 | 3,185,600 |
| 2008/01/30 | 6,470 | 6,470 | 6,300 | 6,390 | 3,070,800 |
| 2008/01/29 | 6,400 | 6,420 | 6,300 | 6,380 | 3,606,200 |
| 2008/01/28 | 6,380 | 6,460 | 6,360 | 6,390 | 4,012,600 |
| 2008/01/25 | 6,380 | 6,480 | 6,300 | 6,480 | 4,856,800 |
| 2008/01/24 | 6,310 | 6,390 | 6,240 | 6,350 | 5,553,500 |
| 2008/01/23 | 6,260 | 6,470 | 6,220 | 6,380 | 6,844,800 |
| 2008/01/22 | 6,190 | 6,260 | 6,000 | 6,000 | 7,069,000 |
| 2008/01/21 | 6,470 | 6,550 | 6,390 | 6,390 | 4,571,700 |
| 2008/01/18 | 6,430 | 6,550 | 6,370 | 6,520 | 5,747,900 |
| 2008/01/17 | 6,640 | 6,650 | 6,460 | 6,530 | 5,376,500 |
| 2008/01/16 | 6,490 | 6,740 | 6,440 | 6,640 | 7,747,200 |
| 2008/01/15 | 6,490 | 6,570 | 6,490 | 6,500 | 4,662,800 |
| 2008/01/11 | 6,550 | 6,570 | 6,400 | 6,450 | 4,628,700 |
| 2008/01/10 | 6,490 | 6,640 | 6,470 | 6,550 | 4,564,900 |
| 2008/01/09 | 6,290 | 6,510 | 6,280 | 6,480 | 5,902,100 |
| 2008/01/08 | 6,270 | 6,330 | 6,200 | 6,290 | 5,018,300 |
| 2008/01/07 | 6,230 | 6,460 | 6,230 | 6,310 | 4,720,900 |
| 2008/01/04 | 6,270 | 6,350 | 6,240 | 6,330 | 3,385,200 |